Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 5.520 | 5.930 | 5.440 | 5.660 | 6,409 | -0.20(-3.41%) |
Jun 11, 2024 | 5.810 | 6.058 | 5.550 | 5.860 | 7,240 | -0.20(-3.30%) |
Jun 10, 2024 | 5.560 | 6.060 | 5.340 | 6.060 | 14,511 | +0.70(+13.06%) |
Jun 07, 2024 | 5.470 | 5.870 | 5.360 | 5.360 | 4,099 | -0.10(-1.83%) |
Jun 06, 2024 | 5.350 | 5.730 | 4.700 | 5.460 | 40,482 | +0.11(+2.06%) |
Jun 05, 2024 | 5.880 | 5.880 | 5.180 | 5.350 | 30,395 | -0.25(-4.50%) |
Jun 04, 2024 | 5.900 | 6.000 | 5.500 | 5.602 | 24,582 | -0.01(-0.14%) |
Jun 03, 2024 | 5.660 | 6.132 | 5.500 | 5.610 | 14,972 | -0.33(-5.63%) |
May 31, 2024 | 6.440 | 6.500 | 5.660 | 5.945 | 24,117 | -0.17(-2.86%) |
May 30, 2024 | 6.250 | 6.420 | 5.910 | 6.120 | 5,838 | +0.07(+1.16%) |
May 29, 2024 | 5.580 | 6.337 | 5.420 | 6.050 | 59,058 | +0.34(+5.95%) |
May 28, 2024 | 6.010 | 6.100 | 5.655 | 5.710 | 74,169 | -0.27(-4.52%) |
May 24, 2024 | 5.890 | 6.340 | 5.602 | 5.980 | 63,904 | +0.15(+2.57%) |
May 23, 2024 | 6.140 | 6.600 | 5.630 | 5.830 | 35,762 | +0.02(+0.34%) |
May 22, 2024 | 5.390 | 6.370 | 5.390 | 5.810 | 73,016 | +0.27(+4.87%) |
May 21, 2024 | 5.320 | 6.258 | 5.150 | 5.540 | 110,107 | +0.47(+9.27%) |
May 20, 2024 | 5.170 | 5.900 | 5.020 | 5.070 | 17,959 | -0.10(-1.93%) |
May 17, 2024 | 5.810 | 5.870 | 5.145 | 5.170 | 14,412 | -0.64(-11.02%) |
May 16, 2024 | 6.260 | 6.290 | 5.710 | 5.810 | 14,072 | -0.54(-8.50%) |
May 15, 2024 | 6.450 | 7.150 | 6.000 | 6.350 | 67,037 | -0.45(-6.62%) |
May 14, 2024 | 6.560 | 6.800 | 6.060 | 6.800 | 44,552 | +0.36(+5.59%) |
May 13, 2024 | 6.800 | 7.420 | 6.430 | 6.440 | 97,599 | -0.47(-6.80%) |
May 10, 2024 | 7.370 | 7.500 | 6.880 | 6.910 | 121,551 | -0.67(-8.84%) |
May 09, 2024 | 8.570 | 8.570 | 7.220 | 7.580 | 98,120 | +0.03(+0.40%) |
May 08, 2024 | 7.520 | 11.74 | 7.470 | 7.550 | 830,582 | -0.33(-4.19%) |
May 07, 2024 | 8.370 | 8.590 | 7.070 | 7.880 | 196,466 | -0.80(-9.22%) |
May 06, 2024 | 5.850 | 11.55 | 5.850 | 8.680 | 3,701,211 | +2.66(+44.19%) |
May 03, 2024 | 4.030 | 7.410 | 4.030 | 6.020 | 2,164,317 | +2.04(+51.25%) |
May 02, 2024 | 3.140 | 4.350 | 3.090 | 3.980 | 188,852 | +0.89(+28.81%) |
May 01, 2024 | 3.290 | 3.298 | 3.080 | 3.090 | 10,349 | -0.21(-6.36%) |
Apr 30, 2024 | 3.570 | 3.650 | 3.290 | 3.300 | 11,342 | -0.25(-7.04%) |
Apr 29, 2024 | 3.430 | 3.770 | 3.430 | 3.550 | 25,483 | +0.02(+0.57%) |
Apr 26, 2024 | 3.820 | 3.990 | 3.520 | 3.530 | 23,175 | -0.34(-8.73%) |
Apr 25, 2024 | 4.010 | 4.170 | 3.740 | 3.868 | 38,826 | -0.25(-6.13%) |
Apr 24, 2024 | 4.210 | 4.450 | 4.120 | 4.120 | 29,632 | +0.05(+1.23%) |
Apr 23, 2024 | 3.940 | 4.340 | 3.650 | 4.070 | 34,723 | +0.27(+7.11%) |
Apr 22, 2024 | 4.010 | 4.420 | 3.630 | 3.800 | 36,414 | -0.21(-5.24%) |
Apr 19, 2024 | 4.110 | 4.460 | 4.010 | 4.010 | 9,568 | -0.23(-5.31%) |
Apr 18, 2024 | 4.170 | 4.330 | 3.840 | 4.235 | 21,344 | -0.06(-1.47%) |
Apr 17, 2024 | 4.070 | 4.790 | 4.030 | 4.298 | 69,307 | +0.10(+2.47%) |
Apr 16, 2024 | 4.080 | 4.796 | 3.420 | 4.194 | 75,765 | +0.03(+0.83%) |
Apr 15, 2024 | 5.090 | 5.090 | 4.100 | 4.160 | 41,022 | -0.79(-15.96%) |
Apr 12, 2024 | 5.010 | 5.800 | 4.740 | 4.950 | 195,616 | +4.81(+3313.79%) |
Apr 11, 2024 | 0.1500 | 0.1526 | 0.1420 | 0.1450 | 420,278 | -0.00(-1.09%) |
Apr 10, 2024 | 0.1550 | 0.1550 | 0.1446 | 0.1466 | 225,319 | -0.00(-1.61%) |
Apr 09, 2024 | 0.1560 | 0.1560 | 0.1490 | 0.1490 | 147,770 | -0.01(-3.37%) |
Apr 08, 2024 | 0.1478 | 0.1550 | 0.1457 | 0.1542 | 217,695 | +0.00(+2.80%) |
Apr 05, 2024 | 0.1500 | 0.1507 | 0.1410 | 0.1500 | 268,208 | -0.00(-2.02%) |
Apr 04, 2024 | 0.1650 | 0.1650 | 0.1520 | 0.1531 | 147,904 | -0.01(-3.83%) |
Apr 03, 2024 | 0.1500 | 0.1626 | 0.1490 | 0.1592 | 459,348 | +0.00(+2.05%) |
Apr 02, 2024 | 0.1572 | 0.1633 | 0.1479 | 0.1560 | 221,421 | -0.00(-0.76%) |